UK markets open in 4 hours 17 minutes
NIKKEI 225
28,504.38-129.08(-0.45%)HANG SENG
29,732.24+89.96(+0.30%)CRUDE OIL
53.36+0.38(+0.72%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.78+2.48 (+1.55%)
At close: 4:00PM EST
162.77 -0.01 (-0.01%)
After hours: 7:32PM EST
Callsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210122C00105000 | 2021-01-19 12:08AM EST | 105.00 | 54.05 | 55.60 | 60.50 | 0.00 | - | 1 | 1 | 246.09% |
| JNJ210122C00120000 | 2020-12-31 2:43PM EST | 120.00 | 36.90 | 40.65 | 44.95 | 0.00 | - | 8 | 23 | 126.56% |
| JNJ210122C00134000 | 2021-01-19 12:08AM EST | 134.00 | 24.25 | 26.50 | 31.20 | 0.00 | - | 2 | 2 | 98.83% |
| JNJ210122C00135000 | 2020-12-15 12:17PM EST | 135.00 | 16.00 | 25.15 | 26.15 | 0.00 | - | - | 18 | 0.00% |
| JNJ210122C00136000 | 2021-01-19 12:08AM EST | 136.00 | 24.35 | 24.60 | 29.50 | 0.00 | - | - | 0 | 115.23% |
| JNJ210122C00137000 | 2021-01-19 12:08AM EST | 137.00 | 24.05 | 23.55 | 27.75 | 0.00 | - | 1 | 0 | 184.86% |
| JNJ210122C00138000 | 2021-01-19 12:08AM EST | 138.00 | 21.30 | 22.55 | 27.15 | 0.00 | - | - | 0 | 85.55% |
| JNJ210122C00139000 | 2021-01-19 12:08AM EST | 139.00 | 21.20 | 21.85 | 26.45 | 0.00 | - | - | 0 | 110.55% |
| JNJ210122C00140000 | 2021-01-14 9:39AM EST | 140.00 | 20.50 | 20.50 | 25.00 | 0.00 | - | 1 | 64 | 175.93% |
| JNJ210122C00141000 | 2020-12-08 11:02AM EST | 141.00 | 11.71 | 18.90 | 19.80 | 0.00 | - | - | 6 | 0.00% |
| JNJ210122C00142000 | 2021-01-19 12:08AM EST | 142.00 | 17.30 | 18.50 | 23.10 | 0.00 | - | - | 0 | 61.72% |
| JNJ210122C00143000 | 2021-01-07 12:46PM EST | 143.00 | 17.05 | 17.50 | 21.75 | 0.00 | - | 6 | 7 | 152.34% |
| JNJ210122C00144000 | 2021-01-13 2:32PM EST | 144.00 | 14.15 | 16.50 | 20.80 | 0.00 | - | 13 | 36 | 148.29% |
| JNJ210122C00145000 | 2020-12-30 3:01PM EST | 145.00 | 11.70 | 15.50 | 20.15 | 0.00 | - | 20 | 38 | 58.98% |
| JNJ210122C00146000 | 2021-01-05 2:33PM EST | 146.00 | 12.95 | 14.90 | 18.75 | 0.00 | - | 1 | 6 | 55.86% |
| JNJ210122C00147000 | 2021-01-11 3:40PM EST | 147.00 | 12.45 | 13.85 | 18.10 | 0.00 | - | 2 | 35 | 67.97% |
| JNJ210122C00148000 | 2021-01-15 12:12PM EST | 148.00 | 12.85 | 12.55 | 16.80 | 0.00 | - | 2 | 24 | 126.32% |
| JNJ210122C00149000 | 2021-01-19 9:36AM EST | 149.00 | 12.61 | 13.30 | 13.90 | +0.93 | +7.96% | 2 | 152 | 55.08% |
| JNJ210122C00150000 | 2021-01-19 3:08PM EST | 150.00 | 12.15 | 12.50 | 12.90 | +1.30 | +11.98% | 44 | 446 | 51.76% |
| JNJ210122C00152500 | 2021-01-19 2:54PM EST | 152.50 | 10.35 | 10.15 | 10.45 | +2.52 | +32.18% | 8 | 368 | 46.19% |
| JNJ210122C00155000 | 2021-01-19 3:59PM EST | 155.00 | 7.65 | 7.70 | 8.15 | +2.04 | +36.36% | 86 | 843 | 45.22% |
| JNJ210122C00157500 | 2021-01-19 3:49PM EST | 157.50 | 5.53 | 5.35 | 5.55 | +1.94 | +54.04% | 250 | 658 | 31.10% |
| JNJ210122C00160000 | 2021-01-19 3:59PM EST | 160.00 | 3.30 | 3.20 | 3.35 | +1.45 | +78.38% | 1,963 | 4,012 | 27.20% |
| JNJ210122C00162500 | 2021-01-19 3:59PM EST | 162.50 | 1.56 | 1.57 | 1.65 | +0.62 | +65.96% | 3,000 | 4,346 | 25.59% |
| JNJ210122C00165000 | 2021-01-19 3:59PM EST | 165.00 | 0.75 | 0.71 | 0.76 | +0.32 | +74.42% | 2,051 | 2,440 | 27.59% |
| JNJ210122C00167500 | 2021-01-19 3:59PM EST | 167.50 | 0.36 | 0.34 | 0.36 | +0.13 | +56.52% | 4,399 | 3,171 | 30.62% |
| JNJ210122C00170000 | 2021-01-19 3:58PM EST | 170.00 | 0.21 | 0.18 | 0.21 | +0.06 | +40.00% | 911 | 2,710 | 35.06% |
| JNJ210122C00172500 | 2021-01-19 3:54PM EST | 172.50 | 0.14 | 0.11 | 0.14 | +0.05 | +55.56% | 155 | 1,239 | 39.94% |
| JNJ210122C00175000 | 2021-01-19 3:29PM EST | 175.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 243 | 238 | 43.75% |
| JNJ210122C00177500 | 2021-01-19 2:37PM EST | 177.50 | 0.07 | 0.02 | 0.09 | +0.02 | +40.00% | 79 | 265 | 50.78% |
| JNJ210122C00180000 | 2021-01-19 3:47PM EST | 180.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 106 | 221 | 53.13% |
| JNJ210122C00182500 | 2021-01-19 3:28PM EST | 182.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 74 | 65 | 56.64% |
| JNJ210122C00185000 | 2021-01-19 1:57PM EST | 185.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 66 | 173 | 57.03% |
| JNJ210122C00187500 | 2021-01-19 10:01AM EST | 187.50 | 0.01 | 0.00 | 0.13 | -0.03 | -75.00% | 1 | 65 | 72.66% |
| JNJ210122C00190000 | 2021-01-19 9:30AM EST | 190.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 5 | 135 | 73.44% |
| JNJ210122C00195000 | 2021-01-19 12:20PM EST | 195.00 | 0.01 | 0.00 | 0.19 | -0.03 | -75.00% | 8 | 119 | 94.14% |
| JNJ210122C00200000 | 2021-01-19 12:06PM EST | 200.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 256 | 84.38% |
| JNJ210122C00205000 | 2021-01-19 9:30AM EST | 205.00 | 0.04 | 0.00 | 0.13 | +0.03 | +300.00% | 1 | 295 | 110.16% |
| JNJ210122C00210000 | 2021-01-19 12:08AM EST | 210.00 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 2 | 69 | 119.92% |
| JNJ210122C00215000 | 2021-01-19 12:08AM EST | 215.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 136 | 136.72% |
Putsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210122P00110000 | 2020-12-29 10:38AM EST | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 232 | 164.06% |
| JNJ210122P00115000 | 2021-01-06 1:23PM EST | 115.00 | 0.08 | 0.00 | 1.43 | 0.00 | - | 1 | 0 | 241.50% |
| JNJ210122P00120000 | 2020-12-28 10:32AM EST | 120.00 | 0.08 | 0.00 | 1.43 | 0.00 | - | 1 | 1 | 216.99% |
| JNJ210122P00125000 | 2021-01-11 12:00PM EST | 125.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 350 | 463 | 136.72% |
| JNJ210122P00130000 | 2021-01-19 12:13PM EST | 130.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 44 | 7 | 110.94% |
| JNJ210122P00134000 | 2021-01-19 12:55PM EST | 134.00 | 0.01 | 0.00 | 0.16 | -0.16 | -94.12% | 21 | 34 | 100.78% |
| JNJ210122P00135000 | 2021-01-19 1:31PM EST | 135.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 6 | 215 | 95.70% |
| JNJ210122P00136000 | 2021-01-12 10:49AM EST | 136.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 400 | 417 | 97.27% |
| JNJ210122P00137000 | 2021-01-08 12:07PM EST | 137.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 169 | 89.84% |
| JNJ210122P00138000 | 2021-01-19 11:36AM EST | 138.00 | 0.02 | 0.00 | 0.26 | -0.01 | -33.33% | 10 | 24 | 94.34% |
| JNJ210122P00139000 | 2021-01-11 1:56PM EST | 139.00 | 0.04 | 0.00 | 0.68 | 0.00 | - | 35 | 38 | 108.59% |
| JNJ210122P00140000 | 2021-01-14 3:23PM EST | 140.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 107 | 82.23% |
| JNJ210122P00141000 | 2021-01-13 11:23AM EST | 141.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1,406 | 1,433 | 78.13% |
| JNJ210122P00142000 | 2021-01-14 11:12AM EST | 142.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 107 | 225 | 74.22% |
| JNJ210122P00143000 | 2021-01-19 10:51AM EST | 143.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 48 | 60.16% |
| JNJ210122P00144000 | 2021-01-19 11:33AM EST | 144.00 | 0.04 | 0.03 | 0.13 | +0.02 | +100.00% | 116 | 19 | 67.58% |
| JNJ210122P00145000 | 2021-01-19 9:32AM EST | 145.00 | 0.04 | 0.03 | 0.10 | +0.02 | +100.00% | 33 | 414 | 62.31% |
| JNJ210122P00146000 | 2021-01-19 12:42PM EST | 146.00 | 0.05 | 0.02 | 0.13 | +0.02 | +66.67% | 16 | 406 | 60.55% |
| JNJ210122P00147000 | 2021-01-19 3:58PM EST | 147.00 | 0.05 | 0.04 | 0.13 | +0.03 | +150.00% | 1 | 270 | 58.40% |
| JNJ210122P00148000 | 2021-01-19 3:38PM EST | 148.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 8 | 122 | 50.78% |
| JNJ210122P00149000 | 2021-01-19 11:52AM EST | 149.00 | 0.06 | 0.00 | 0.13 | +0.01 | +20.00% | 3 | 237 | 55.96% |
| JNJ210122P00150000 | 2021-01-19 3:59PM EST | 150.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 32 | 831 | 50.00% |
| JNJ210122P00152500 | 2021-01-19 3:46PM EST | 152.50 | 0.08 | 0.06 | 0.10 | -0.07 | -46.67% | 273 | 1,940 | 41.50% |
| JNJ210122P00155000 | 2021-01-19 3:54PM EST | 155.00 | 0.11 | 0.10 | 0.13 | -0.21 | -65.62% | 316 | 2,087 | 34.77% |
| JNJ210122P00157500 | 2021-01-19 3:20PM EST | 157.50 | 0.20 | 0.17 | 0.24 | -0.53 | -72.60% | 593 | 1,320 | 30.08% |
| JNJ210122P00160000 | 2021-01-19 3:58PM EST | 160.00 | 0.49 | 0.48 | 0.53 | -1.11 | -69.38% | 1,055 | 867 | 26.32% |
| JNJ210122P00162500 | 2021-01-19 3:59PM EST | 162.50 | 1.39 | 1.32 | 1.40 | -1.68 | -54.72% | 574 | 241 | 26.12% |
| JNJ210122P00165000 | 2021-01-19 3:59PM EST | 165.00 | 3.05 | 2.93 | 3.05 | -1.80 | -37.11% | 37 | 29 | 28.96% |
| JNJ210122P00167500 | 2021-01-19 12:08AM EST | 167.50 | 5.35 | 5.05 | 5.25 | -2.17 | -28.86% | 4 | 0 | 35.11% |
| JNJ210122P00170000 | 2021-01-19 12:08AM EST | 170.00 | 10.25 | 6.05 | 9.15 | 0.00 | - | 1 | 5 | 77.81% |
| JNJ210122P00172500 | 2021-01-19 12:08AM EST | 172.50 | 13.45 | 8.15 | 12.15 | 0.00 | - | - | 2 | 52.49% |
| JNJ210122P00180000 | 2021-01-19 12:08AM EST | 180.00 | 21.50 | 15.00 | 19.30 | 0.00 | - | 2 | 2 | 127.10% |
| JNJ210122P00187500 | 2021-01-19 12:08AM EST | 187.50 | 27.45 | 22.60 | 27.30 | 0.00 | - | - | 10 | 89.26% |
| JNJ210122P00190000 | 2021-01-19 12:08AM EST | 190.00 | 30.80 | 25.00 | 29.50 | 0.00 | - | - | 0 | 71.09% |
| JNJ210122P00195000 | 2020-12-28 10:34AM EST | 195.00 | 34.30 | 30.50 | 35.00 | 0.00 | - | 8 | 10 | 127.93% |
| JNJ210122P00210000 | 2021-01-19 12:08AM EST | 210.00 | 51.65 | 44.85 | 49.45 | 0.00 | - | 5 | 12 | 235.25% |
| JNJ210122P00215000 | 2021-01-19 12:08AM EST | 215.00 | 54.10 | 50.05 | 54.45 | 0.00 | - | - | 12 | 118.75% |
© 2021 Verizon Media. All rights reserved.
